Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.53 36.13 35.48 36.05 72,497,160 +0.53(+1.48%)
May 27, 2016 35.67 35.53 35.53 35.53 45,089,780 -0.13(-0.37%)
May 26, 2016 35.33 35.67 35.28 35.66 49,015,432 +0.33(+0.93%)
May 25, 2016 35.32 35.46 35.19 35.33 65,677,800 +0.21(+0.59%)
May 24, 2016 34.82 35.29 34.82 35.13 60,753,128 +0.37(+1.07%)
May 23, 2016 35.13 35.22 34.74 34.76 51,958,856 -0.30(-0.86%)
May 20, 2016 34.97 35.28 34.92 35.06 58,460,448 +0.21(+0.61%)
May 19, 2016 34.51 34.89 34.40 34.84 60,634,388 +0.05(+0.15%)
May 18, 2016 34.40 35.04 34.36 34.79 85,822,360 +0.11(+0.31%)
May 17, 2016 35.41 35.64 34.61 34.68 102,598,760 -0.77(-2.17%)
May 16, 2016 35.42 35.58 34.93 35.45 108,907,840 +0.04(+0.10%)
May 13, 2016 35.65 35.88 35.24 35.41 95,492,408 -0.40(-1.12%)
May 12, 2016 35.78 36.04 35.49 35.81 101,152,024 +0.23(+0.66%)
May 11, 2016 35.21 35.87 35.00 35.58 147,072,720 +0.51(+1.45%)
May 10, 2016 34.62 35.14 34.59 35.07 122,321,408 +1.16(+3.43%)
May 09, 2016 33.62 34.27 33.49 33.91 79,740,992 +0.29(+0.86%)
May 06, 2016 32.73 33.77 32.72 33.62 87,512,208 +0.74(+2.25%)
May 05, 2016 33.59 33.75 32.72 32.88 97,837,128 -0.59(-1.76%)
May 04, 2016 33.05 33.62 33.03 33.47 92,915,280 -0.02(-0.06%)
May 03, 2016 33.79 33.92 33.44 33.49 98,640,352 -0.62(-1.83%)
May 02, 2016 33.12 34.19 33.02 34.11 131,782,408 +1.21(+3.68%)
Apr 29, 2016 33.22 33.42 32.62 32.90 206,699,696 +2.87(+9.57%)
Apr 28, 2016 30.70 31.27 29.89 30.03 157,254,976 -0.23(-0.75%)
Apr 27, 2016 30.52 30.73 29.99 30.26 81,529,928 -0.51(-1.67%)
Apr 26, 2016 31.23 31.26 30.67 30.77 50,471,848 -0.46(-1.49%)
Apr 25, 2016 30.76 31.28 30.74 31.24 53,776,040 +0.28(+0.92%)
Apr 22, 2016 31.15 31.34 30.51 30.95 101,917,184 -0.52(-1.66%)
Apr 21, 2016 31.48 31.82 31.35 31.48 51,974,112 -0.10(-0.31%)
Apr 20, 2016 31.43 31.75 31.08 31.58 52,276,500 +0.25(+0.81%)
Apr 19, 2016 31.78 31.83 30.97 31.32 81,301,456 -0.37(-1.17%)
Apr 18, 2016 31.19 31.81 31.17 31.69 87,321,200 +0.47(+1.51%)
Apr 15, 2016 31.02 31.27 30.83 31.22 57,889,428 +0.26(+0.83%)
Apr 14, 2016 30.68 31.15 30.68 30.96 70,375,904 +0.30(+0.96%)
Apr 13, 2016 30.31 30.77 30.19 30.67 84,723,744 +0.58(+1.93%)
Apr 12, 2016 29.85 30.13 29.55 30.09 52,919,952 +0.36(+1.21%)
Apr 11, 2016 29.74 30.13 29.68 29.73 54,210,980 +0.07(+0.22%)
Apr 08, 2016 29.65 29.82 29.38 29.66 51,960,620 +0.16(+0.54%)
Apr 07, 2016 29.87 29.91 29.38 29.50 63,925,028 -0.53(-1.77%)
Apr 06, 2016 29.31 30.05 29.31 30.03 57,106,876 +0.80(+2.72%)
Apr 05, 2016 29.47 29.60 29.19 29.24 46,265,860 -0.35(-1.19%)
Apr 04, 2016 29.88 29.90 29.46 29.59 49,524,104 -0.26(-0.89%)
Apr 01, 2016 29.46 29.88 29.35 29.85 58,484,928 +0.24(+0.82%)
Mar 31, 2016 29.89 29.97 29.54 29.61 53,746,832 -0.25(-0.84%)
Mar 30, 2016 29.77 30.09 29.68 29.86 77,988,744 +0.24(+0.81%)
Mar 29, 2016 28.94 29.72 28.76 29.62 88,037,536 +0.70(+2.41%)
Mar 28, 2016 29.15 29.17 28.71 28.93 62,573,500 -0.15(-0.53%)
Mar 24, 2016 28.29 29.08 29.08 29.08 103,953,880 +0.66(+2.34%)
Mar 23, 2016 27.98 28.56 27.84 28.41 79,847,528 +0.46(+1.63%)
Mar 22, 2016 27.19 28.07 27.19 27.96 80,183,512 +0.32(+1.17%)
Mar 21, 2016 27.38 27.70 26.87 27.63 103,316,104 +0.09(+0.34%)
Mar 18, 2016 27.98 28.05 27.25 27.54 146,280,880 -0.37(-1.32%)
Mar 17, 2016 28.41 28.50 27.69 27.91 118,832,664 -0.74(-2.58%)
Mar 16, 2016 28.76 29.00 28.49 28.65 70,874,272 -0.14(-0.48%)
Mar 15, 2016 28.48 29.01 28.28 28.78 77,679,160 +0.18(+0.64%)
Mar 14, 2016 28.28 28.78 28.09 28.60 69,239,480 +0.19(+0.66%)
Mar 11, 2016 28.28 28.44 28.07 28.41 75,603,568 +0.53(+1.91%)
Mar 10, 2016 28.27 28.27 27.33 27.88 78,550,784 -0.03(-0.10%)
Mar 09, 2016 27.91 27.95 27.44 27.91 87,723,160 -0.04(-0.14%)
Mar 08, 2016 27.83 28.50 27.68 27.95 94,798,016 -0.13(-0.45%)
Mar 07, 2016 28.61 28.61 27.71 28.07 98,848,664 -0.62(-2.15%)
Mar 04, 2016 28.99 29.00 28.49 28.69 68,491,584 -0.12(-0.41%)
Mar 03, 2016 28.83 28.93 28.59 28.81 54,915,772 -0.14(-0.47%)
Mar 02, 2016 29.02 29.18 28.62 28.94 91,826,568 +0.06(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.